XXF Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.450	0.455	0.445	0.445	0.445	26,922,500
2026-07-28	0.450	0.465	0.445	0.445	0.445	43,215,000
2026-07-27	0.450	0.460	0.440	0.450	0.450	33,132,500
2026-07-24	0.475	0.475	0.445	0.445	0.445	46,207,500
2026-07-23	0.480	0.485	0.470	0.475	0.475	25,477,500
2026-07-22	0.495	0.510	0.475	0.475	0.475	72,155,000
2026-07-21	0.500	0.520	0.450	0.490	0.490	214,942,500
2026-07-20	0.540	0.550	0.500	0.500	0.500	62,470,000
2026-07-17	0.620	0.620	0.520	0.540	0.540	185,770,094
2026-07-16	0.620	0.640	0.610	0.620	0.620	27,765,000
2026-07-15	0.630	0.630	0.610	0.620	0.620	23,500,000
2026-07-14	0.630	0.630	0.600	0.620	0.620	54,797,500
2026-07-13	0.670	0.680	0.620	0.630	0.630	52,360,000
2026-07-10	0.670	0.670	0.640	0.660	0.660	51,780,000
2026-07-09	0.650	0.680	0.650	0.660	0.660	45,875,000
2026-07-08	0.650	0.730	0.640	0.650	0.650	198,180,000
2026-07-07	0.630	0.660	0.610	0.640	0.640	122,882,492
2026-07-06	0.640	0.640	0.620	0.630	0.630	35,405,000
2026-07-03	0.620	0.640	0.610	0.640	0.640	41,650,000
2026-07-02	0.620	0.630	0.610	0.620	0.620	36,335,000
2026-06-30	0.650	0.650	0.610	0.610	0.610	40,885,000
2026-06-29	0.620	0.640	0.610	0.630	0.630	38,635,000
2026-06-26	0.620	0.660	0.610	0.610	0.610	100,380,000
2026-06-25	0.610	0.620	0.590	0.610	0.610	45,637,500
2026-06-24	0.640	0.650	0.610	0.610	0.610	30,837,049
2026-06-23	0.670	0.690	0.630	0.630	0.630	74,815,000
2026-06-22	0.640	0.680	0.630	0.660	0.660	108,425,000
2026-06-18	0.620	0.640	0.600	0.630	0.630	94,097,508
2026-06-17	0.610	0.620	0.590	0.610	0.610	47,815,000
2026-06-16	0.650	0.650	0.600	0.610	0.610	82,370,000
2026-06-15	0.650	0.660	0.640	0.640	0.640	47,460,000
2026-06-12	0.660	0.670	0.640	0.650	0.650	107,730,000
2026-06-11	0.650	0.700	0.620	0.650	0.650	252,444,984
2026-06-10	0.660	0.750	0.640	0.640	0.640	318,025,000
2026-06-09	0.660	0.660	0.620	0.640	0.640	58,642,500
2026-06-08	0.680	0.680	0.620	0.640	0.640	89,190,000
2026-06-05	0.690	0.710	0.670	0.680	0.680	78,692,492
2026-06-04	0.710	0.730	0.680	0.680	0.680	91,395,000
2026-06-03	0.720	0.750	0.700	0.710	0.710	103,125,000
2026-06-02	0.720	0.730	0.700	0.710	0.710	54,042,500
2026-06-01	0.720	0.760	0.710	0.720	0.720	90,779,000
2026-05-29	0.740	0.740	0.710	0.710	0.710	102,865,000
2026-05-28	0.750	0.760	0.720	0.740	0.740	113,492,492
2026-05-27	0.790	0.820	0.740	0.740	0.740	216,070,000
2026-05-26	0.780	0.800	0.760	0.780	0.780	108,022,492
2026-05-22	0.780	0.800	0.770	0.780	0.780	121,922,492
2026-05-21	0.840	0.840	0.760	0.780	0.780	234,317,500
2026-05-20	0.840	0.890	0.830	0.830	0.830	259,515,016
2026-05-19	0.890	0.940	0.830	0.830	0.830	450,922,500
2026-05-18	0.910	1.150	0.860	0.880	0.880	1,352,852,000
2026-05-15	0.700	1.060	0.700	0.910	0.910	2,227,133,000
2026-05-14	0.830	0.840	0.690	0.700	0.700	574,392,438
2026-05-13	0.880	0.880	0.840	0.840	0.840	91,412,492
2026-05-12	0.900	0.930	0.860	0.870	0.870	124,470,000
2026-05-11	0.870	0.940	0.820	0.890	0.890	276,467,719
2026-05-08	0.820	0.880	0.820	0.860	0.860	190,812,500
2026-05-07	0.820	0.850	0.810	0.820	0.820	109,630,000
2026-05-06	0.860	0.880	0.800	0.810	0.810	101,630,000
2026-05-05	0.870	0.900	0.830	0.860	0.860	10,545,000
2026-05-04	0.880	0.890	0.860	0.870	0.870	3,682,000

← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.